| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept. 2019 | 1.000,00 | 1.024,50 | 999,72 | 1.008,00 | 1.008,00 | 5.198.622 |
| 19 sept. 2019 | 1.007,00 | 1.014,00 | 999,80 | 1.010,00 | 1.010,00 | 2.185.910 |
| 18 sept. 2019 | 1.000,00 | 1.010,50 | 995,00 | 1.005,50 | 1.005,50 | 3.673.621 |
| 17 sept. 2019 | 1.012,00 | 1.015,00 | 992,40 | 998,60 | 998,60 | 7.327.538 |
| 16 sept. 2019 | 1.026,50 | 1.031,86 | 1.015,00 | 1.016,50 | 1.016,50 | 2.712.344 |
| 13 sept. 2019 | 1.022,00 | 1.040,00 | 1.018,50 | 1.038,00 | 1.038,00 | 3.201.976 |
| 12 sept. 2019 | 1.040,00 | 1.047,00 | 1.018,00 | 1.024,00 | 1.024,00 | 6.749.816 |
| 11 sept. 2019 | 1.021,50 | 1.046,50 | 1.021,50 | 1.036,50 | 1.036,50 | 4.002.062 |
| 10 sept. 2019 | 992,80 | 1.028,00 | 992,40 | 1.018,50 | 1.018,50 | 4.668.677 |
| 09 sept. 2019 | 988,80 | 999,00 | 976,60 | 998,20 | 998,20 | 2.414.769 |
| 06 sept. 2019 | 974,20 | 984,40 | 972,20 | 983,80 | 983,80 | 1.689.418 |
| 05 sept. 2019 | 971,40 | 976,80 | 965,40 | 971,40 | 971,40 | 2.153.640 |
| 04 sept. 2019 | 964,80 | 974,60 | 962,40 | 965,60 | 965,60 | 2.356.710 |
| 03 sept. 2019 | 969,80 | 974,00 | 960,60 | 969,00 | 969,00 | 1.715.738 |
| 02 sept. 2019 | 966,60 | 974,60 | 962,09 | 968,20 | 968,20 | 1.896.527 |
| 30 ago. 2019 | 969,40 | 973,40 | 964,47 | 970,20 | 970,20 | 2.293.509 |
| 29 ago. 2019 | 950,00 | 975,80 | 949,60 | 972,00 | 972,00 | 2.598.044 |
| 28 ago. 2019 | 948,00 | 956,40 | 938,40 | 950,80 | 950,80 | 2.300.430 |
| 27 ago. 2019 | 951,20 | 951,60 | 936,10 | 947,20 | 947,20 | 3.264.424 |
| 23 ago. 2019 | 960,80 | 971,80 | 952,20 | 952,20 | 952,20 | 2.372.012 |
| 22 ago. 2019 | 952,00 | 964,20 | 949,60 | 960,40 | 960,40 | 2.148.482 |
| 21 ago. 2019 | 943,00 | 962,60 | 943,00 | 956,20 | 956,20 | 2.491.996 |
| 20 ago. 2019 | 956,60 | 967,40 | 940,00 | 942,60 | 942,60 | 5.876.012 |
| 19 ago. 2019 | 959,40 | 964,80 | 955,10 | 959,20 | 959,20 | 3.427.896 |
| 16 ago. 2019 | 943,00 | 954,80 | 930,20 | 952,60 | 952,60 | 2.998.896 |
| 15 ago. 2019 | 953,00 | 960,40 | 929,80 | 937,00 | 937,00 | 4.187.118 |
| 14 ago. 2019 | 970,80 | 977,20 | 947,80 | 955,00 | 955,00 | 3.681.334 |
| 13 ago. 2019 | 966,60 | 986,00 | 961,20 | 976,00 | 976,00 | 9.669.450 |
| 12 ago. 2019 | 988,40 | 994,20 | 966,20 | 971,00 | 971,00 | 4.468.114 |
| 09 ago. 2019 | 995,00 | 1.007,00 | 967,39 | 981,00 | 981,00 | 8.244.608 |
| 08 ago. 2019 | 916,60 | 921,00 | 907,60 | 915,00 | 915,00 | 6.243.350 |
| 07 ago. 2019 | 905,00 | 916,60 | 897,60 | 912,20 | 912,20 | 2.948.517 |
| 06 ago. 2019 | 899,80 | 917,00 | 899,80 | 904,60 | 904,60 | 3.879.852 |
| 05 ago. 2019 | 928,80 | 928,80 | 903,00 | 910,60 | 910,60 | 4.027.341 |
| 02 ago. 2019 | 962,20 | 963,40 | 932,60 | 937,20 | 937,20 | 4.678.550 |
| 01 ago. 2019 | 966,00 | 987,60 | 966,00 | 975,60 | 975,60 | 2.270.776 |
| 31 jul. 2019 | 972,60 | 983,80 | 970,40 | 970,40 | 970,40 | 2.603.866 |
| 30 jul. 2019 | 973,00 | 982,85 | 969,80 | 976,00 | 976,00 | 3.458.914 |
| 29 jul. 2019 | 956,80 | 978,40 | 956,00 | 973,00 | 973,00 | 2.929.803 |
| 26 jul. 2019 | 948,40 | 958,20 | 946,60 | 958,20 | 958,20 | 2.073.817 |
| 25 jul. 2019 | 944,20 | 950,60 | 938,20 | 946,60 | 946,60 | 3.729.183 |
| 24 jul. 2019 | 929,00 | 940,00 | 923,40 | 936,60 | 936,60 | 2.623.915 |
| 23 jul. 2019 | 931,20 | 935,20 | 926,00 | 926,00 | 926,00 | 6.677.363 |
| 22 jul. 2019 | 917,20 | 925,80 | 911,20 | 924,60 | 924,60 | 2.841.504 |
| 19 jul. 2019 | 929,00 | 930,20 | 904,00 | 916,80 | 916,80 | 6.138.808 |
| 18 jul. 2019 | 941,80 | 942,60 | 933,40 | 937,80 | 937,80 | 2.638.623 |
| 17 jul. 2019 | 961,20 | 961,20 | 939,40 | 942,20 | 942,20 | 3.217.251 |
| 16 jul. 2019 | 958,80 | 961,00 | 952,00 | 960,00 | 960,00 | 6.473.926 |
| 15 jul. 2019 | 958,40 | 964,00 | 948,80 | 955,60 | 955,60 | 6.688.208 |
| 12 jul. 2019 | 955,20 | 965,60 | 954,20 | 961,40 | 961,40 | 3.085.629 |
| 11 jul. 2019 | 963,60 | 966,80 | 955,00 | 955,20 | 955,20 | 3.897.285 |
| 10 jul. 2019 | 976,00 | 977,20 | 953,80 | 961,00 | 961,00 | 4.669.704 |
| 09 jul. 2019 | 981,40 | 983,80 | 970,60 | 980,60 | 980,60 | 3.613.417 |
| 08 jul. 2019 | 992,60 | 996,20 | 981,80 | 982,20 | 982,20 | 3.641.860 |
| 05 jul. 2019 | 993,40 | 998,60 | 988,40 | 992,60 | 992,60 | 3.462.345 |
| 04 jul. 2019 | 991,00 | 1.001,50 | 991,00 | 992,00 | 992,00 | 1.488.565 |
| 03 jul. 2019 | 991,80 | 1.010,00 | 986,60 | 994,40 | 994,40 | 3.855.302 |
| 02 jul. 2019 | 1.013,00 | 1.017,00 | 984,80 | 990,00 | 990,00 | 5.041.097 |
| 01 jul. 2019 | 998,80 | 1.017,00 | 994,40 | 1.012,00 | 1.012,00 | 4.252.659 |
| 28 jun. 2019 | 977,00 | 991,40 | 974,00 | 990,20 | 990,20 | 2.716.003 |
| 27 jun. 2019 | 980,20 | 983,20 | 971,80 | 979,00 | 979,00 | 2.075.615 |
| 26 jun. 2019 | 971,00 | 977,80 | 965,40 | 977,20 | 977,20 | 3.948.934 |
| 25 jun. 2019 | 966,00 | 974,80 | 962,60 | 972,00 | 972,00 | 3.163.403 |
| 24 jun. 2019 | 969,60 | 976,80 | 960,80 | 968,60 | 968,60 | 2.906.175 |
| 21 jun. 2019 | 985,40 | 991,40 | 969,00 | 972,40 | 972,40 | 11.649.058 |
| 20 jun. 2019 | 991,20 | 999,40 | 984,60 | 984,60 | 984,60 | 3.294.917 |
| 19 jun. 2019 | 986,00 | 990,40 | 979,40 | 989,40 | 989,40 | 7.599.634 |
| 18 jun. 2019 | 970,60 | 988,80 | 965,80 | 987,00 | 987,00 | 4.393.798 |
| 17 jun. 2019 | 959,80 | 979,20 | 955,40 | 973,80 | 973,80 | 3.239.239 |
| 14 jun. 2019 | 957,40 | 964,80 | 955,00 | 960,40 | 960,40 | 2.970.797 |
| 13 jun. 2019 | 965,00 | 969,00 | 957,60 | 957,60 | 957,60 | 3.588.928 |
| 13 jun. 2019 | 37.3 Dividendo | |||||
| 12 jun. 2019 | 997,60 | 1.005,00 | 995,00 | 1.001,50 | 964,20 | 2.380.404 |
| 11 jun. 2019 | 996,40 | 1.003,00 | 994,00 | 1.003,00 | 965,64 | 2.638.073 |
| 10 jun. 2019 | 981,60 | 999,60 | 981,60 | 998,40 | 961,22 | 2.153.040 |
| 07 jun. 2019 | 972,20 | 993,40 | 970,80 | 988,40 | 951,59 | 4.140.002 |
| 06 jun. 2019 | 967,80 | 974,20 | 963,00 | 970,80 | 934,64 | 2.660.185 |
| 05 jun. 2019 | 973,20 | 974,00 | 962,40 | 967,00 | 930,98 | 3.177.202 |
| 04 jun. 2019 | 955,20 | 974,60 | 951,60 | 969,60 | 933,49 | 7.632.576 |
| 03 jun. 2019 | 937,00 | 960,80 | 933,00 | 960,80 | 925,02 | 4.523.595 |
| 31 may. 2019 | 947,20 | 949,80 | 935,00 | 941,20 | 906,15 | 3.162.635 |
| 30 may. 2019 | 951,00 | 958,20 | 949,20 | 957,80 | 922,13 | 2.652.620 |
| 29 may. 2019 | 954,80 | 957,40 | 943,00 | 948,40 | 913,08 | 2.813.194 |
| 28 may. 2019 | 942,80 | 962,20 | 940,20 | 962,20 | 926,36 | 5.584.015 |
| 24 may. 2019 | 951,40 | 960,60 | 948,80 | 951,40 | 915,97 | 2.735.661 |
| 23 may. 2019 | 961,40 | 964,80 | 937,80 | 947,00 | 911,73 | 3.261.489 |
| 22 may. 2019 | 955,40 | 973,20 | 955,00 | 966,40 | 930,41 | 4.111.003 |
| 21 may. 2019 | 959,80 | 962,00 | 948,20 | 957,80 | 922,13 | 3.520.311 |
| 20 may. 2019 | 961,40 | 971,20 | 950,80 | 952,20 | 916,74 | 2.616.129 |
| 17 may. 2019 | 966,40 | 966,60 | 950,40 | 962,80 | 926,94 | 2.091.960 |
| 16 may. 2019 | 954,80 | 962,80 | 948,20 | 961,60 | 925,79 | 1.810.678 |
| 15 may. 2019 | 955,80 | 956,40 | 939,40 | 956,00 | 920,39 | 2.411.543 |
| 14 may. 2019 | 947,40 | 954,60 | 945,40 | 952,40 | 916,93 | 2.151.980 |
| 13 may. 2019 | 960,80 | 960,80 | 936,40 | 939,80 | 904,80 | 2.705.539 |
| 10 may. 2019 | 963,40 | 976,60 | 959,20 | 962,60 | 926,75 | 2.662.839 |
| 09 may. 2019 | 965,40 | 971,80 | 959,40 | 959,80 | 924,05 | 3.201.607 |
| 08 may. 2019 | 962,00 | 977,20 | 957,40 | 971,60 | 935,41 | 4.173.558 |
| 07 may. 2019 | 964,60 | 978,60 | 956,40 | 965,00 | 929,06 | 5.257.946 |
| 03 may. 2019 | 971,00 | 981,40 | 966,00 | 978,00 | 941,58 | 3.955.653 |
| 02 may. 2019 | 960,00 | 982,20 | 953,80 | 973,60 | 937,34 | 4.679.445 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||